Microsaic Systems (MSYS) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Microsaic Systems

Date Open High Low Close* Volume
01/12/2020 281.25p 281.25p 218.88p 250.00p 382
30/11/2020 281.25p 281.25p 281.25p 281.25p 0
27/11/2020 281.25p 281.25p 281.25p 281.25p 0
26/11/2020 281.25p 281.25p 281.25p 281.25p 0
25/11/2020 281.25p 281.25p 234.44p 281.25p 5597
24/11/2020 281.25p 281.25p 281.25p 281.25p 0
23/11/2020 281.25p 281.25p 250.00p 281.25p 93
20/11/2020 281.25p 281.25p 281.25p 281.25p 0
19/11/2020 281.25p 281.25p 281.25p 281.25p 0
18/11/2020 296.88p 296.88p 250.13p 281.25p 225
17/11/2020 296.88p 300.00p 281.25p 296.88p 86
16/11/2020 296.88p 296.88p 296.88p 296.88p 0
13/11/2020 296.88p 301.56p 256.88p 296.88p 294
12/11/2020 296.88p 301.56p 281.25p 296.88p 154
11/11/2020 312.50p 312.50p 290.69p 296.88p 1920
10/11/2020 312.50p 324.37p 290.69p 312.50p 3200
09/11/2020 328.13p 332.81p 312.50p 312.50p 946
06/11/2020 312.50p 328.13p 306.25p 328.13p 1609
05/11/2020 296.88p 312.50p 296.88p 312.50p 800
04/11/2020 312.50p 312.50p 296.88p 296.88p 990
03/11/2020 359.38p 359.38p 296.88p 296.88p 528
02/11/2020 359.38p 368.75p 343.75p 359.38p 385
30/10/2020 390.63p 399.38p 346.94p 359.38p 968
29/10/2020 390.63p 400.00p 343.75p 390.63p 1707
28/10/2020 390.63p 390.63p 390.63p 390.63p 0
27/10/2020 390.63p 390.63p 390.63p 390.63p 0
26/10/2020 390.63p 390.63p 390.63p 390.63p 0
23/10/2020 343.75p 406.25p 343.75p 390.63p 1402
22/10/2020 311.87p 375.00p 288.75p 343.75p 1449
21/10/2020 312.50p 343.12p 281.87p 311.87p 3186
20/10/2020 312.50p 312.50p 312.50p 312.50p 0
19/10/2020 328.13p 330.00p 281.37p 312.50p 1734
16/10/2020 390.63p 390.63p 312.63p 328.13p 1286
15/10/2020 390.63p 390.63p 343.75p 390.63p 3320
14/10/2020 296.88p 438.63p 296.88p 390.63p 13604
13/10/2020 296.88p 296.88p 281.25p 296.88p 840
12/10/2020 328.13p 328.13p 281.25p 296.88p 976
09/10/2020 359.38p 374.46p 256.25p 328.13p 5237
08/10/2020 359.38p 359.38p 250.13p 359.38p 1765
07/10/2020 359.38p 359.38p 359.38p 359.38p 0
06/10/2020 359.38p 393.75p 359.38p 359.38p 20
05/10/2020 375.00p 375.00p 312.63p 359.38p 600
02/10/2020 375.00p 399.87p 375.00p 375.00p 374
01/10/2020 375.00p 375.00p 312.50p 375.00p 160
30/09/2020 375.00p 404.62p 325.13p 375.00p 513
29/09/2020 375.00p 375.00p 375.00p 375.00p 0
28/09/2020 375.00p 375.00p 334.38p 375.00p 400
25/09/2020 375.00p 375.00p 375.00p 375.00p 0
24/09/2020 375.00p 404.62p 334.38p 375.00p 356
23/09/2020 375.00p 404.62p 333.12p 375.00p 162
22/09/2020 343.75p 424.88p 328.19p 375.00p 1354
21/09/2020 359.38p 437.50p 325.69p 343.75p 2905
18/09/2020 343.75p 406.13p 325.00p 359.38p 654
17/09/2020 359.38p 374.87p 312.50p 343.75p 1867
16/09/2020 375.00p 390.63p 332.63p 375.00p 450
15/09/2020 359.38p 406.25p 343.75p 375.00p 1119
14/09/2020 359.38p 371.50p 332.63p 359.38p 2521
11/09/2020 312.50p 375.00p 312.50p 343.75p 568
10/09/2020 312.50p 312.50p 250.00p 312.50p 12
09/09/2020 312.50p 312.50p 312.50p 312.50p 0
08/09/2020 312.50p 362.50p 293.75p 312.50p 123
07/09/2020 312.50p 312.50p 312.50p 312.50p 0
04/09/2020 312.50p 375.00p 312.50p 312.50p 480
03/09/2020 312.50p 312.50p 284.44p 312.50p 19
02/09/2020 312.50p 343.12p 284.44p 312.50p 66
01/09/2020 312.50p 373.74p 310.81p 312.50p 2677
28/08/2020 312.50p 367.50p 300.01p 312.50p 393
27/08/2020 312.50p 367.50p 250.00p 312.50p 2765
26/08/2020 312.50p 312.50p 273.56p 312.50p 0
25/08/2020 312.50p 325.00p 272.88p 312.50p 3680
24/08/2020 328.13p 328.13p 250.00p 312.50p 329
21/08/2020 312.50p 312.50p 312.50p 312.50p 0
20/08/2020 312.50p 324.99p 281.25p 312.50p 329
19/08/2020 343.75p 343.75p 281.25p 312.50p 4
18/08/2020 343.75p 343.75p 328.13p 328.13p 0
17/08/2020 343.75p 355.63p 328.13p 328.13p 261
14/08/2020 343.75p 362.37p 281.37p 328.13p 2303
13/08/2020 343.75p 343.75p 343.75p 343.75p 0
12/08/2020 328.13p 362.37p 290.69p 343.75p 600
11/08/2020 328.13p 368.74p 290.69p 328.13p 931
10/08/2020 296.88p 328.13p 281.25p 328.13p 8135
07/08/2020 296.88p 296.88p 281.25p 296.88p 538
06/08/2020 296.88p 301.44p 281.25p 296.88p 4025
05/08/2020 296.88p 301.75p 281.25p 296.88p 487
04/08/2020 296.88p 302.75p 288.87p 296.88p 2279
03/08/2020 406.25p 420.31p 281.81p 296.88p 11975
31/07/2020 468.75p 618.13p 406.25p 406.25p 10332
30/07/2020 281.25p 562.38p 281.25p 468.75p 27090
29/07/2020 250.00p 312.50p 196.88p 265.63p 11913
28/07/2020 343.75p 343.75p 313.12p 343.75p 176
27/07/2020 343.75p 343.75p 313.12p 343.75p 320
24/07/2020 343.75p 343.75p 318.75p 343.75p 640
23/07/2020 375.00p 390.56p 312.50p 343.75p 13606
22/07/2020 375.00p 375.00p 375.00p 375.00p 0
21/07/2020 375.00p 375.00p 375.00p 375.00p 0
20/07/2020 375.00p 390.56p 357.56p 375.00p 448
17/07/2020 375.00p 375.00p 356.25p 375.00p 111
16/07/2020 343.75p 400.00p 326.31p 375.00p 2900
15/07/2020 359.38p 365.00p 315.62p 343.75p 5685
14/07/2020 390.63p 390.63p 343.75p 359.38p 729
13/07/2020 406.25p 406.25p 343.75p 390.63p 943
10/07/2020 406.25p 412.50p 375.00p 406.25p 334
09/07/2020 406.25p 415.00p 406.25p 406.25p 160
08/07/2020 406.25p 406.25p 406.25p 406.25p 0
07/07/2020 406.25p 406.25p 406.25p 406.25p 0
06/07/2020 406.25p 406.25p 381.25p 406.25p 446
03/07/2020 406.25p 406.25p 406.25p 406.25p 0
02/07/2020 406.25p 418.75p 381.25p 406.25p 529
01/07/2020 437.50p 437.50p 381.25p 406.25p 284
30/06/2020 437.50p 437.50p 406.25p 437.50p 61
29/06/2020 437.50p 437.50p 437.50p 437.50p 0
26/06/2020 437.50p 437.50p 406.25p 437.50p 816
25/06/2020 421.88p 437.50p 409.44p 437.50p 96
24/06/2020 437.50p 437.50p 437.50p 437.50p 0
23/06/2020 437.50p 453.06p 409.44p 437.50p 428
22/06/2020 437.50p 437.50p 433.56p 437.50p 67
19/06/2020 437.50p 437.50p 359.44p 437.50p 10883
18/06/2020 437.50p 437.50p 413.19p 437.50p 42
17/06/2020 437.50p 437.50p 413.19p 437.50p 91
16/06/2020 437.50p 437.50p 413.19p 437.50p 375
15/06/2020 468.75p 468.75p 418.75p 437.50p 398
12/06/2020 468.75p 481.25p 468.75p 468.75p 19
11/06/2020 468.75p 478.13p 462.50p 468.75p 383
10/06/2020 468.75p 468.75p 468.75p 468.75p 0
09/06/2020 468.75p 468.75p 438.75p 468.75p 228
08/06/2020 468.75p 487.50p 462.50p 468.75p 157
05/06/2020 468.75p 468.75p 438.75p 468.75p 18
04/06/2020 468.75p 468.75p 468.75p 468.75p 0
03/06/2020 437.50p 492.50p 437.50p 468.75p 588
02/06/2020 437.50p 437.50p 437.50p 437.50p 0
01/06/2020 437.50p 465.00p 406.94p 437.50p 2178
29/05/2020 421.88p 453.13p 406.94p 437.50p 384
28/05/2020 468.75p 468.75p 410.94p 421.88p 1045
27/05/2020 468.75p 468.75p 468.75p 468.75p 0
26/05/2020 468.75p 474.25p 406.25p 468.75p 7600
22/05/2020 468.75p 468.75p 468.75p 468.75p 0
21/05/2020 468.75p 486.88p 444.37p 468.75p 1529
20/05/2020 515.63p 515.63p 437.50p 484.38p 294
19/05/2020 515.63p 515.63p 469.37p 515.63p 623
18/05/2020 515.63p 515.63p 508.75p 515.63p 128
15/05/2020 515.63p 515.63p 468.75p 515.63p 1233
14/05/2020 515.63p 515.63p 468.75p 515.63p 848
13/05/2020 515.63p 515.63p 478.44p 515.63p 240
12/05/2020 531.25p 531.25p 500.06p 515.63p 160
11/05/2020 531.25p 531.25p 531.25p 531.25p 0
07/05/2020 531.25p 569.69p 443.75p 531.25p 1486
06/05/2020 593.75p 593.75p 478.19p 531.25p 2810
05/05/2020 640.63p 640.63p 562.50p 593.75p 3766
04/05/2020 796.88p 882.81p 568.75p 640.63p 8343
01/05/2020 468.75p 868.12p 462.50p 796.88p 30048
30/04/2020 359.38p 525.00p 359.38p 468.75p 9683
29/04/2020 390.63p 390.63p 312.50p 343.75p 4429
28/04/2020 390.63p 390.63p 390.63p 390.63p 0
27/04/2020 390.63p 390.63p 343.75p 390.63p 714
24/04/2020 390.63p 390.63p 390.63p 390.63p 0
23/04/2020 390.63p 390.63p 390.63p 390.63p 0
22/04/2020 390.63p 390.63p 365.63p 390.63p 695
21/04/2020 406.25p 407.50p 375.00p 390.63p 1920
20/04/2020 343.75p 437.50p 312.50p 406.25p 7058
17/04/2020 375.00p 375.00p 269.38p 343.75p 1666
16/04/2020 375.00p 375.00p 375.00p 375.00p 0
15/04/2020 375.00p 375.00p 344.38p 375.00p 1057
14/04/2020 375.00p 431.25p 331.25p 375.00p 1022
09/04/2020 375.00p 375.00p 375.00p 375.00p 0
08/04/2020 375.00p 375.00p 375.00p 375.00p 0
07/04/2020 375.00p 412.50p 375.00p 375.00p 121
06/04/2020 375.00p 375.00p 375.00p 375.00p 0
03/04/2020 375.00p 375.00p 328.19p 375.00p 185
02/04/2020 375.00p 375.00p 375.00p 375.00p 0
01/04/2020 406.25p 431.25p 375.00p 375.00p 1346
31/03/2020 328.13p 436.94p 328.13p 406.25p 2884
30/03/2020 265.63p 375.00p 265.63p 328.13p 1771
27/03/2020 218.75p 250.00p 218.75p 234.38p 939
26/03/2020 218.75p 237.50p 218.75p 218.75p 882
25/03/2020 203.13p 250.00p 203.13p 218.75p 151
24/03/2020 218.75p 218.75p 212.50p 218.75p 235
23/03/2020 203.13p 221.88p 187.50p 218.75p 46
20/03/2020 250.00p 262.50p 187.50p 234.38p 1949
19/03/2020 312.50p 312.50p 221.88p 250.00p 2514
18/03/2020 343.75p 374.38p 312.50p 312.50p 3310
17/03/2020 375.00p 375.00p 250.00p 343.75p 5028
16/03/2020 437.50p 437.50p 312.50p 375.00p 3780
13/03/2020 437.50p 493.75p 437.50p 437.50p 303
12/03/2020 437.50p 437.50p 437.50p 437.50p 240
11/03/2020 500.00p 500.00p 437.50p 437.50p 296
10/03/2020 500.00p 542.50p 500.00p 500.00p 36
09/03/2020 562.50p 564.38p 438.12p 500.00p 3974
06/03/2020 500.00p 687.38p 500.00p 625.00p 1909
05/03/2020 500.00p 546.81p 450.69p 500.00p 640
04/03/2020 500.00p 543.74p 500.00p 500.00p 80
03/03/2020 562.50p 618.75p 450.69p 500.00p 575
02/03/2020 562.50p 562.50p 562.50p 562.50p 0
28/02/2020 562.50p 618.75p 534.38p 562.50p 232
27/02/2020 562.50p 562.50p 562.50p 562.50p 0
26/02/2020 625.00p 743.62p 500.00p 562.50p 9156
25/02/2020 625.00p 656.25p 562.50p 562.50p 894
24/02/2020 625.00p 625.00p 585.41p 625.00p 2
21/02/2020 625.00p 675.00p 585.41p 625.00p 131
20/02/2020 625.00p 625.00p 625.00p 625.00p 0
19/02/2020 593.75p 625.00p 593.75p 625.00p 0

*Close Price adjusted for both dividends and splits